시장 데이터를 불러오는 중
전체 종목
iShares MSCI Indonesia ETF 과거 주가
iShares MSCI Indonesia ETF · EIDO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Indonesia ETF · EIDO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,851 | ₩15,999 | ₩15,838 | ₩15,945 | +0.59% | 147.4만 |
| 2026.10.08 | ₩15,677 | ₩15,704 | ₩15,637 | ₩15,650 | -0.17% | 88.1만 |
| 2026.10.07 | ₩15,892 | ₩15,919 | ₩15,838 | ₩15,905 | +0.08% | 72.7만 |
| 2026.10.06 | ₩16,079 | ₩16,079 | ₩15,999 | ₩15,999 | -0.50% | 79.2만 |
| 2026.10.05 | ₩15,892 | ₩15,999 | ₩15,892 | ₩15,986 | +0.59% | 46.4만 |
| 2026.10.02 | ₩15,717 | ₩15,758 | ₩15,637 | ₩15,664 | -0.34% | 175.4만 |
| 2026.10.01 | ₩15,570 | ₩15,570 | ₩15,449 | ₩15,570 | 0.00% | 109.1만 |
| 2026.09.30 | ₩15,811 | ₩15,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,731 |
| -0.51% |
| 55.8만 |
| 2026.09.29 | ₩15,878 | ₩15,905 | ₩15,811 | ₩15,865 | -0.08% | 58.4만 |
|---|
| 2026.09.28 | ₩15,905 | ₩15,972 | ₩15,892 | ₩15,919 | +0.08% | 38만 |
|---|
| 2026.09.25 | ₩16,120 | ₩16,120 | ₩16,039 | ₩16,093 | -0.17% | 89.4만 |
|---|
| 2026.09.24 | ₩16,200 | ₩16,214 | ₩16,079 | ₩16,160 | -0.25% | 114.8만 |
|---|
| 2026.09.23 | ₩16,509 | ₩16,562 | ₩16,388 | ₩16,442 | -0.41% | 161.5만 |
|---|
| 2026.09.22 | ₩16,374 | ₩16,401 | ₩16,254 | ₩16,307 | -0.41% | 317.2만 |
|---|
| 2026.09.21 | ₩16,535 | ₩16,602 | ₩16,522 | ₩16,576 | +0.24% | 76.5만 |
|---|
| 2026.09.18 | ₩16,723 | ₩16,750 | ₩16,683 | ₩16,723 | 0.00% | 90.7만 |
|---|
| 2026.09.17 | ₩17,125 | ₩17,125 | ₩17,032 | ₩17,072 | -0.31% | 51.1만 |
|---|
| 2026.09.16 | ₩17,032 | ₩17,072 | ₩16,844 | ₩16,911 | -0.71% | 82.3만 |
|---|
| 2026.09.15 | ₩17,166 | ₩17,206 | ₩17,112 | ₩17,152 | -0.08% | 119.3만 |
|---|
| 2026.09.14 | ₩17,286 | ₩17,380 | ₩17,286 | ₩17,327 | +0.23% | 191.2만 |
|---|
| 2026.09.11 | ₩17,206 | ₩17,246 | ₩17,099 | ₩17,099 | -0.62% | 95만 |
|---|
| 2026.09.10 | ₩17,300 | ₩17,367 | ₩17,219 | ₩17,233 | -0.39% | 182.8만 |
|---|
| 2026.09.09 | ₩17,756 | ₩17,769 | ₩17,608 | ₩17,608 | -0.83% | 87.3만 |
|---|
| 2026.09.08 | ₩17,850 | ₩17,850 | ₩17,716 | ₩17,729 | -0.68% | 101.7만 |
|---|
| 2026.09.04 | ₩17,581 | ₩17,608 | ₩17,474 | ₩17,514 | -0.38% | 73.5만 |
|---|
| 2026.09.03 | ₩17,756 | ₩17,850 | ₩17,729 | ₩17,729 | -0.15% | 291만 |
|---|
| 2026.09.02 | ₩17,367 | ₩17,434 | ₩17,367 | ₩17,434 | +0.39% | 70.5만 |
|---|
| 2026.09.01 | ₩17,313 | ₩17,434 | ₩17,300 | ₩17,340 | +0.15% | 246.2만 |
|---|
| 2026.08.31 | ₩17,206 | ₩17,206 | ₩17,058 | ₩17,072 | -0.78% | 58.1만 |
|---|
| 2026.08.28 | ₩17,072 | ₩17,085 | ₩16,938 | ₩16,978 | -0.55% | 46.7만 |
|---|
| 2026.08.27 | ₩16,978 | ₩17,018 | ₩16,951 | ₩16,951 | -0.16% | 66.7만 |
|---|
| 2026.08.26 | ₩16,790 | ₩16,830 | ₩16,763 | ₩16,763 | -0.16% | 90.6만 |
|---|
| 2026.08.25 | ₩17,085 | ₩17,152 | ₩17,018 | ₩17,152 | +0.39% | 93.8만 |
|---|
| 2026.08.24 | ₩16,965 | ₩17,005 | ₩16,951 | ₩16,965 | 0.00% | 63.4만 |
|---|
| 2026.08.21 | ₩17,045 | ₩17,166 | ₩17,045 | ₩17,125 | +0.47% | 61.5만 |
|---|
| 2026.08.20 | ₩16,844 | ₩16,924 | ₩16,763 | ₩16,763 | -0.48% | 212.4만 |
|---|
| 2026.08.19 | ₩16,924 | ₩16,924 | ₩16,844 | ₩16,871 | -0.32% | 57.2만 |
|---|
| 2026.08.18 | ₩16,884 | ₩16,911 | ₩16,844 | ₩16,844 | -0.24% | 65.8만 |
|---|
| 2026.08.17 | ₩16,897 | ₩16,951 | ₩16,884 | ₩16,897 | 0.00% | 100.7만 |
|---|
| 2026.08.14 | ₩16,924 | ₩16,978 | ₩16,897 | ₩16,897 | -0.16% | 56.8만 |
|---|
| 2026.08.13 | ₩16,844 | ₩16,844 | ₩16,710 | ₩16,737 | -0.64% | 98.2만 |
|---|
| 2026.08.12 | ₩17,032 | ₩17,045 | ₩16,938 | ₩17,018 | -0.08% | 87.4만 |
|---|
| 2026.08.11 | ₩16,857 | ₩16,857 | ₩16,710 | ₩16,737 | -0.72% | 122.4만 |
|---|
| 2026.08.10 | ₩17,099 | ₩17,139 | ₩17,058 | ₩17,099 | 0.00% | 87.7만 |
|---|
| 2026.08.07 | ₩17,233 | ₩17,327 | ₩17,206 | ₩17,313 | +0.47% | 268.2만 |
|---|
| 2026.08.06 | ₩16,938 | ₩16,978 | ₩16,897 | ₩16,911 | -0.16% | 47.6만 |
|---|
| 2026.08.05 | ₩17,085 | ₩17,112 | ₩17,005 | ₩17,032 | -0.31% | 117.3만 |
|---|
| 2026.08.04 | ₩16,978 | ₩17,099 | ₩16,938 | ₩17,058 | +0.47% | 89.3만 |
|---|
| 2026.08.03 | ₩16,576 | ₩16,750 | ₩16,576 | ₩16,723 | +0.89% | 79.3만 |
|---|
| 2026.07.31 | ₩16,562 | ₩16,602 | ₩16,468 | ₩16,589 | +0.16% | 97.1만 |
|---|
| 2026.07.30 | ₩16,576 | ₩16,643 | ₩16,535 | ₩16,589 | +0.08% | 212.8만 |
|---|
| 2026.07.29 | ₩16,160 | ₩16,227 | ₩16,039 | ₩16,093 | -0.41% | 87.9만 |
|---|
| 2026.07.28 | ₩16,160 | ₩16,254 | ₩16,120 | ₩16,146 | -0.08% | 132.4만 |
|---|
| 2026.07.27 | ₩16,294 | ₩16,294 | ₩16,187 | ₩16,281 | -0.08% | 127.4만 |
|---|
| 2026.07.24 | ₩16,401 | ₩16,522 | ₩16,401 | ₩16,442 | +0.25% | 85.3만 |
|---|
| 2026.07.23 | ₩16,683 | ₩16,710 | ₩16,589 | ₩16,629 | -0.32% | 98만 |
|---|
| 2026.07.22 | ₩16,965 | ₩17,005 | ₩16,965 | ₩16,991 | +0.16% | 91.5만 |
|---|
| 2026.07.21 | ₩17,045 | ₩17,045 | ₩16,965 | ₩17,032 | -0.08% | 90.5만 |
|---|
| 2026.07.20 | ₩16,911 | ₩16,911 | ₩16,763 | ₩16,804 | -0.63% | 221.3만 |
|---|
| 2026.07.17 | ₩16,763 | ₩16,777 | ₩16,629 | ₩16,656 | -0.64% | 189만 |
|---|
| 2026.07.16 | ₩16,307 | ₩16,428 | ₩16,294 | ₩16,321 | +0.08% | 121.9만 |
|---|
| 2026.07.15 | ₩16,093 | ₩16,133 | ₩16,026 | ₩16,106 | +0.08% | 116.4만 |
|---|
| 2026.07.14 | ₩16,214 | ₩16,254 | ₩16,133 | ₩16,187 | -0.17% | 91.7만 |
|---|
| 2026.07.13 | ₩16,106 | ₩16,173 | ₩16,039 | ₩16,066 | -0.25% | 197.7만 |
|---|
| 2026.07.10 | ₩15,878 | ₩15,919 | ₩15,825 | ₩15,892 | +0.08% | 95.3만 |
|---|
| 2026.07.09 | ₩15,744 | ₩15,865 | ₩15,744 | ₩15,825 | +0.51% | 60.8만 |
|---|
| 2026.07.08 | ₩15,691 | ₩15,784 | ₩15,677 | ₩15,771 | +0.51% | 163.5만 |
|---|
| 2026.07.07 | ₩16,146 | ₩16,187 | ₩16,066 | ₩16,120 | -0.17% | 173.5만 |
|---|
| 2026.07.06 | ₩15,704 | ₩15,878 | ₩15,704 | ₩15,838 | +0.85% | 136.6만 |
|---|
| 2026.07.02 | ₩15,355 | ₩15,395 | ₩15,261 | ₩15,355 | 0.00% | 218.8만 |
|---|
| 2026.07.01 | ₩15,033 | ₩15,181 | ₩15,020 | ₩15,127 | +0.62% | 166만 |
|---|
| 2026.06.30 | ₩15,114 | ₩15,181 | ₩15,020 | ₩15,168 | +0.35% | 197.6만 |
|---|
| 2026.06.29 | ₩15,570 | ₩15,637 | ₩15,543 | ₩15,623 | +0.34% | 118.6만 |
|---|
| 2026.06.26 | ₩15,825 | ₩15,999 | ₩15,825 | ₩15,905 | +0.51% | 97.1만 |
|---|
| 2026.06.25 | ₩16,039 | ₩16,039 | ₩15,905 | ₩15,999 | -0.25% | 220.1만 |
|---|
| 2026.06.24 | ₩15,570 | ₩15,771 | ₩15,570 | ₩15,744 | +1.12% | 427.5만 |
|---|
| 2026.06.23 | ₩16,200 | ₩16,374 | ₩16,173 | ₩16,361 | +0.99% | 167.4만 |
|---|
| 2026.06.22 | ₩16,428 | ₩16,428 | ₩16,254 | ₩16,294 | -0.82% | 223.4만 |
|---|
| 2026.06.18 | ₩16,643 | ₩16,710 | ₩16,562 | ₩16,670 | +0.16% | 180.4만 |
|---|
| 2026.06.17 | ₩16,978 | ₩17,005 | ₩16,683 | ₩16,737 | -1.42% | 223.6만 |
|---|
| 2026.06.16 | ₩17,085 | ₩17,099 | ₩16,938 | ₩16,978 | -0.63% | 84.3만 |
|---|
| 2026.06.15 | ₩17,072 | ₩17,233 | ₩17,032 | ₩17,045 | -0.16% | 351.1만 |
|---|
| 2026.06.12 | ₩16,562 | ₩16,643 | ₩16,509 | ₩16,549 | -0.08% | 149.4만 |
|---|
| 2026.06.11 | ₩16,160 | ₩16,294 | ₩16,053 | ₩16,254 | +0.58% | 215.5만 |
|---|
| 2026.06.10 | ₩16,160 | ₩16,374 | ₩16,160 | ₩16,254 | +0.58% | 447.7만 |
|---|
| 2026.06.09 | ₩15,610 | ₩15,664 | ₩15,275 | ₩15,556 | -0.34% | 332.8만 |
|---|
| 2026.06.08 | ₩14,390 | ₩14,510 | ₩14,376 | ₩14,484 | +0.65% | 600만 |
|---|
| 2026.06.05 | ₩15,114 | ₩15,181 | ₩15,020 | ₩15,060 | -0.35% | 392.5만 |
|---|
| 2026.06.04 | ₩15,959 | ₩16,093 | ₩15,905 | ₩16,079 | +0.76% | 215.4만 |
|---|
| 2026.06.03 | ₩16,455 | ₩16,509 | ₩16,294 | ₩16,334 | -0.73% | 235.8만 |
|---|
| 2026.06.02 | ₩17,125 | ₩17,219 | ₩17,085 | ₩17,193 | +0.39% | 63.5만 |
|---|
| 2026.06.01 | ₩17,139 | ₩17,260 | ₩17,045 | ₩17,233 | +0.55% | 87만 |
|---|
| 2026.05.29 | ₩17,193 | ₩17,219 | ₩17,058 | ₩17,058 | -0.78% | 191만 |
|---|
| 2026.05.28 | ₩17,273 | ₩17,394 | ₩17,193 | ₩17,327 | +0.31% | 69.8만 |
|---|
| 2026.05.27 | ₩17,367 | ₩17,407 | ₩17,219 | ₩17,340 | -0.15% | 182.1만 |
|---|
| 2026.05.26 | ₩17,420 | ₩17,420 | ₩17,233 | ₩17,300 | -0.69% | 252.7만 |
|---|
| 2026.05.22 | ₩17,555 | ₩17,648 | ₩17,541 | ₩17,555 | 0.00% | 111.9만 |
|---|
| 2026.05.21 | ₩17,501 | ₩17,622 | ₩17,367 | ₩17,541 | +0.23% | 202.5만 |
|---|
| 2026.05.20 | ₩17,903 | ₩18,171 | ₩17,850 | ₩18,091 | +1.05% | 99.4만 |
|---|
| 2026.05.19 | ₩18,011 | ₩18,078 | ₩17,944 | ₩18,037 | +0.15% | 200.9만 |
|---|
| 2026.05.18 | ₩18,627 | ₩18,855 | ₩18,587 | ₩18,708 | +0.43% | 139.7만 |
|---|
| 2026.05.15 | ₩18,990 | ₩19,057 | ₩18,855 | ₩18,963 | -0.14% | 100.7만 |
|---|
| 2026.05.14 | ₩19,164 | ₩19,231 | ₩19,150 | ₩19,191 | +0.14% | 35.3만 |
|---|
| 2026.05.13 | ₩19,083 | ₩19,218 | ₩19,070 | ₩19,177 | +0.49% | 51.3만 |
|---|
| 2026.05.12 | ₩19,405 | ₩19,499 | ₩19,365 | ₩19,499 | +0.48% | 126만 |
|---|
| 2026.05.11 | ₩19,673 | ₩19,687 | ₩19,566 | ₩19,620 | -0.27% | 106.6만 |
|---|
| 2026.05.08 | ₩19,969 | ₩19,982 | ₩19,901 | ₩19,969 | 0.00% | 51.9만 |
|---|
| 2026.05.07 | ₩20,465 | ₩20,518 | ₩20,250 | ₩20,264 | -0.98% | 56.6만 |
|---|
| 2026.05.06 | ₩20,156 | ₩20,492 | ₩20,129 | ₩20,277 | +0.60% | 173.3만 |
|---|
| 2026.05.05 | ₩20,022 | ₩20,129 | ₩19,995 | ₩20,049 | +0.13% | 60.2만 |
|---|
| 2026.05.04 | ₩19,767 | ₩19,848 | ₩19,687 | ₩19,741 | -0.14% | 67.4만 |
|---|
| 2026.05.01 | ₩20,009 | ₩20,143 | ₩19,942 | ₩20,062 | +0.27% | 76.1만 |
|---|
| 2026.04.30 | ₩19,901 | ₩20,036 | ₩19,781 | ₩20,022 | +0.61% | 77만 |
|---|
| 2026.04.29 | ₩20,049 | ₩20,210 | ₩20,009 | ₩20,143 | +0.47% | 81.3만 |
|---|
| 2026.04.28 | ₩20,156 | ₩20,237 | ₩20,089 | ₩20,237 | +0.40% | 65.7만 |
|---|
| 2026.04.27 | ₩20,371 | ₩20,424 | ₩20,344 | ₩20,424 | +0.26% | 45.4만 |
|---|
| 2026.04.24 | ₩20,478 | ₩20,599 | ₩20,304 | ₩20,599 | +0.59% | 52.4만 |
|---|
| 2026.04.23 | ₩21,122 | ₩21,202 | ₩20,894 | ₩21,108 | -0.06% | 129.8만 |
|---|
| 2026.04.22 | ₩21,591 | ₩21,658 | ₩21,551 | ₩21,631 | +0.19% | 35.2만 |
|---|
| 2026.04.21 | ₩21,833 | ₩21,833 | ₩21,605 | ₩21,605 | -1.04% | 43.8만 |
|---|
| 2026.04.20 | ₩21,792 | ₩21,873 | ₩21,739 | ₩21,873 | +0.37% | 51.2만 |
|---|
| 2026.04.17 | ₩21,994 | ₩22,302 | ₩21,913 | ₩22,181 | +0.85% | 154.8만 |
|---|
| 2026.04.16 | ₩21,725 | ₩21,792 | ₩21,685 | ₩21,752 | +0.12% | 41.4만 |
|---|
| 2026.04.15 | ₩21,779 | ₩21,833 | ₩21,739 | ₩21,819 | +0.18% | 19.9만 |
|---|
| 2026.04.14 | ₩21,846 | ₩22,128 | ₩21,846 | ₩22,034 | +0.86% | 43.3만 |
|---|
| 2026.04.13 | ₩21,444 | ₩21,699 | ₩21,430 | ₩21,685 | +1.13% | 47만 |
|---|
| 2026.04.10 | ₩21,551 | ₩21,591 | ₩21,444 | ₩21,457 | -0.44% | 48.7만 |
|---|
| 2026.04.09 | ₩21,135 | ₩21,310 | ₩21,135 | ₩21,283 | +0.70% | 18.1만 |
|---|
| 2026.04.08 | ₩21,457 | ₩21,471 | ₩21,256 | ₩21,310 | -0.69% | 79.3만 |
|---|
| 2026.04.07 | ₩20,424 | ₩20,438 | ₩20,237 | ₩20,438 | +0.07% | 28.2만 |
|---|
| 2026.04.06 | ₩20,626 | ₩20,693 | ₩20,492 | ₩20,626 | 0.00% | 47.9만 |
|---|
| 2026.04.02 | ₩20,720 | ₩20,907 | ₩20,652 | ₩20,840 | +0.58% | 41.3만 |
|---|
| 2026.04.01 | ₩21,095 | ₩21,269 | ₩21,041 | ₩21,162 | +0.32% | 46.3만 |
|---|
| 2026.03.31 | ₩20,813 | ₩21,216 | ₩20,800 | ₩21,175 | +1.74% | 71.6만 |
|---|
| 2026.03.30 | ₩20,720 | ₩20,854 | ₩20,666 | ₩20,733 | +0.06% | 33만 |
|---|
| 2026.03.27 | ₩20,652 | ₩20,733 | ₩20,612 | ₩20,639 | -0.06% | 42.4만 |
|---|
| 2026.03.26 | ₩21,041 | ₩21,135 | ₩20,921 | ₩20,934 | -0.51% | 56.5만 |
|---|
| 2026.03.25 | ₩21,484 | ₩21,564 | ₩21,403 | ₩21,444 | -0.19% | 117.6만 |
|---|
| 2026.03.24 | ₩20,451 | ₩20,585 | ₩20,398 | ₩20,478 | +0.13% | 44.6만 |
|---|
| 2026.03.23 | ₩20,465 | ₩20,988 | ₩20,371 | ₩20,693 | +1.11% | 159.1만 |
|---|
| 2026.03.20 | ₩20,545 | ₩20,545 | ₩20,237 | ₩20,277 | -1.31% | 40.3만 |
|---|
| 2026.03.19 | ₩20,451 | ₩20,666 | ₩20,357 | ₩20,559 | +0.52% | 66.6만 |
|---|
| 2026.03.18 | ₩20,800 | ₩20,800 | ₩20,518 | ₩20,639 | -0.77% | 35.1만 |
|---|
| 2026.03.17 | ₩20,880 | ₩20,934 | ₩20,746 | ₩20,880 | 0.00% | 49.9만 |
|---|
| 2026.03.16 | ₩20,451 | ₩20,679 | ₩20,451 | ₩20,666 | +1.05% | 61.2만 |
|---|
| 2026.03.13 | ₩21,041 | ₩21,122 | ₩20,760 | ₩20,813 | -1.08% | 102.9만 |
|---|
| 2026.03.12 | ₩21,551 | ₩21,551 | ₩21,229 | ₩21,269 | -1.31% | 87.1만 |
|---|
| 2026.03.11 | ₩21,618 | ₩21,712 | ₩21,564 | ₩21,685 | +0.31% | 81만 |
|---|
| 2026.03.10 | ₩21,886 | ₩22,061 | ₩21,712 | ₩21,886 | 0.00% | 141.1만 |
|---|
| 2026.03.09 | ₩21,444 | ₩22,007 | ₩21,283 | ₩21,994 | +2.56% | 170.5만 |
|---|
| 2026.03.06 | ₩21,739 | ₩21,967 | ₩21,551 | ₩21,739 | 0.00% | 70.8만 |
|---|
| 2026.03.05 | ₩22,409 | ₩22,543 | ₩22,087 | ₩22,342 | -0.30% | 60만 |
|---|
| 2026.03.04 | ₩22,248 | ₩22,637 | ₩22,074 | ₩22,624 | +1.69% | 114.3만 |
|---|
| 2026.03.03 | ₩22,946 | ₩23,040 | ₩22,517 | ₩22,999 | +0.23% | 81.3만 |
|---|
| 2026.03.02 | ₩23,415 | ₩23,522 | ₩23,321 | ₩23,496 | +0.34% | 68.4만 |
|---|
| 2026.02.27 | ₩23,992 | ₩24,045 | ₩23,871 | ₩23,898 | -0.39% | 63.1만 |
|---|
| 2026.02.26 | ₩24,233 | ₩24,247 | ₩23,911 | ₩23,992 | -1.00% | 32.9만 |
|---|
| 2026.02.25 | ₩24,340 | ₩24,448 | ₩24,327 | ₩24,434 | +0.39% | 25.8만 |
|---|
| 2026.02.24 | ₩24,086 | ₩24,153 | ₩24,045 | ₩24,072 | -0.06% | 96.8만 |
|---|
| 2026.02.23 | ₩24,367 | ₩24,488 | ₩24,233 | ₩24,287 | -0.33% | 49.4만 |
|---|
| 2026.02.20 | ₩23,898 | ₩24,273 | ₩23,898 | ₩24,220 | +1.35% | 100.8만 |
|---|
| 2026.02.19 | ₩23,777 | ₩23,911 | ₩23,777 | ₩23,911 | +0.56% | 45.1만 |
|---|
| 2026.02.18 | ₩23,858 | ₩24,059 | ₩23,858 | ₩23,965 | +0.45% | 39.7만 |
|---|
| 2026.02.17 | ₩23,844 | ₩23,925 | ₩23,764 | ₩23,898 | +0.22% | 30.5만 |
|---|
| 2026.02.13 | ₩23,871 | ₩23,965 | ₩23,737 | ₩23,831 | -0.17% | 119.3만 |
|---|
| 2026.02.12 | ₩24,193 | ₩24,193 | ₩23,952 | ₩23,992 | -0.83% | 60.6만 |
|---|
| 2026.02.11 | ₩24,166 | ₩24,314 | ₩24,166 | ₩24,260 | +0.39% | 93.1만 |
|---|
| 2026.02.10 | ₩23,777 | ₩23,952 | ₩23,777 | ₩23,804 | +0.11% | 38.7만 |
|---|
| 2026.02.09 | ₩23,603 | ₩23,643 | ₩23,536 | ₩23,603 | 0.00% | 40.9만 |
|---|
| 2026.02.06 | ₩23,402 | ₩23,616 | ₩23,402 | ₩23,603 | +0.86% | 54.2만 |
|---|
| 2026.02.05 | ₩23,764 | ₩23,777 | ₩23,469 | ₩23,482 | -1.19% | 128.1만 |
|---|
| 2026.02.04 | ₩23,884 | ₩24,300 | ₩23,831 | ₩23,858 | -0.11% | 165만 |
|---|
| 2026.02.03 | ₩23,697 | ₩23,791 | ₩23,549 | ₩23,589 | -0.45% | 115.7만 |
|---|
| 2026.02.02 | ₩23,348 | ₩23,536 | ₩23,294 | ₩23,348 | 0.00% | 104.6만 |
|---|
| 2026.01.30 | ₩24,206 | ₩24,260 | ₩23,656 | ₩23,670 | -2.22% | 240.6만 |
|---|
| 2026.01.29 | ₩23,670 | ₩23,724 | ₩23,268 | ₩23,576 | -0.40% | 196.6만 |
|---|
| 2026.01.28 | ₩24,072 | ₩24,072 | ₩22,718 | ₩23,147 | -3.84% | 594.3만 |
|---|
| 2026.01.27 | ₩25,588 | ₩25,775 | ₩25,574 | ₩25,722 | +0.52% | 71.1만 |
|---|
| 2026.01.26 | ₩25,641 | ₩25,789 | ₩25,628 | ₩25,749 | +0.42% | 93.9만 |
|---|
| 2026.01.23 | ₩25,373 | ₩25,521 | ₩25,333 | ₩25,494 | +0.48% | 33.3만 |
|---|
| 2026.01.22 | ₩25,454 | ₩25,628 | ₩25,400 | ₩25,547 | +0.37% | 44.6만 |
|---|
| 2026.01.21 | ₩25,386 | ₩25,467 | ₩25,333 | ₩25,400 | +0.05% | 33.3만 |
|---|
| 2026.01.20 | ₩25,655 | ₩25,749 | ₩25,601 | ₩25,655 | 0.00% | 31.9만 |
|---|
| 2026.01.16 | ₩25,816 | ₩25,816 | ₩25,655 | ₩25,668 | -0.57% | 20.6만 |
|---|
| 2026.01.15 | ₩25,762 | ₩25,869 | ₩25,722 | ₩25,775 | +0.05% | 37.2만 |
|---|
| 2026.01.14 | ₩25,681 | ₩25,681 | ₩25,547 | ₩25,668 | -0.05% | 52.9만 |
|---|
| 2026.01.13 | ₩25,588 | ₩25,601 | ₩25,454 | ₩25,521 | -0.26% | 89.2만 |
|---|
| 2026.01.12 | ₩25,413 | ₩25,467 | ₩25,306 | ₩25,467 | +0.21% | 54.7만 |
|---|
| 2026.01.09 | ₩25,480 | ₩25,614 | ₩25,480 | ₩25,494 | +0.05% | 42.4만 |
|---|
| 2026.01.08 | ₩25,534 | ₩25,534 | ₩25,400 | ₩25,467 | -0.26% | 24.2만 |
|---|
| 2026.01.07 | ₩25,641 | ₩25,681 | ₩25,507 | ₩25,521 | -0.47% | 21.9만 |
|---|
| 2026.01.06 | ₩25,681 | ₩25,695 | ₩25,588 | ₩25,588 | -0.37% | 64.4만 |
|---|
| 2026.01.05 | ₩25,467 | ₩25,588 | ₩25,440 | ₩25,534 | +0.26% | 37만 |
|---|
| 2026.01.02 | ₩25,252 | ₩25,279 | ₩25,199 | ₩25,226 | -0.11% | 39만 |
|---|
| 2025.12.31 | ₩25,078 | ₩25,132 | ₩25,024 | ₩25,078 | 0.00% | 15만 |
|---|
| 2025.12.30 | ₩25,078 | ₩25,105 | ₩25,011 | ₩25,038 | -0.16% | 29.1만 |
|---|
| 2025.12.29 | ₩24,890 | ₩25,038 | ₩24,890 | ₩25,038 | +0.59% | 28.1만 |
|---|
| 2025.12.26 | ₩24,770 | ₩24,783 | ₩24,743 | ₩24,770 | 0.00% | 16.1만 |
|---|
| 2025.12.24 | ₩24,890 | ₩24,890 | ₩24,676 | ₩24,743 | -0.59% | 10.7만 |
|---|
| 2025.12.23 | ₩24,810 | ₩25,011 | ₩24,729 | ₩24,890 | +0.32% | 32.8만 |
|---|
| 2025.12.22 | ₩24,984 | ₩25,132 | ₩24,971 | ₩25,051 | +0.27% | 31.5만 |
|---|
| 2025.12.19 | ₩24,877 | ₩24,998 | ₩24,837 | ₩24,917 | +0.16% | 54.6만 |
|---|
| 2025.12.18 | ₩24,890 | ₩25,091 | ₩24,863 | ₩24,984 | +0.38% | 60.1만 |
|---|
| 2025.12.17 | ₩25,011 | ₩25,011 | ₩24,850 | ₩24,944 | -0.27% | 31.1만 |
|---|
| 2025.12.16 | ₩25,051 | ₩25,078 | ₩24,984 | ₩25,038 | -0.05% | 22만 |
|---|
| 2025.12.15 | ₩25,346 | ₩25,413 | ₩25,239 | ₩25,293 | -0.21% | 64.6만 |
|---|
| 2025.12.12 | ₩25,266 | ₩25,266 | ₩25,065 | ₩25,158 | -0.42% | 20.5만 |
|---|
| 2025.12.11 | ₩24,984 | ₩25,105 | ₩24,930 | ₩25,051 | +0.27% | 30.8만 |
|---|
| 2025.12.10 | ₩25,091 | ₩25,346 | ₩25,091 | ₩25,293 | +0.80% | 70.8만 |
|---|
| 2025.12.09 | ₩25,105 | ₩25,105 | ₩25,011 | ₩25,051 | -0.21% | 44.7만 |
|---|
| 2025.12.08 | ₩25,266 | ₩25,346 | ₩25,239 | ₩25,306 | +0.16% | 20.5만 |
|---|
| 2025.12.05 | ₩25,145 | ₩25,239 | ₩25,105 | ₩25,239 | +0.37% | 43.2만 |
|---|
| 2025.12.04 | ₩25,199 | ₩25,226 | ₩25,145 | ₩25,199 | 0.00% | 17.1만 |
|---|
| 2025.12.03 | ₩25,266 | ₩25,306 | ₩25,212 | ₩25,252 | -0.05% | 22.8만 |
|---|
| 2025.12.02 | ₩25,333 | ₩25,588 | ₩25,279 | ₩25,373 | +0.16% | 102.9만 |
|---|
| 2025.12.01 | ₩25,024 | ₩25,293 | ₩25,024 | ₩25,199 | +0.70% | 31.3만 |
|---|
| 2025.11.28 | ₩24,957 | ₩25,051 | ₩24,890 | ₩25,038 | +0.32% | 22.2만 |
|---|
| 2025.11.26 | ₩25,172 | ₩25,373 | ₩25,172 | ₩25,306 | +0.53% | 38.3만 |
|---|
| 2025.11.25 | ₩25,105 | ₩25,212 | ₩25,038 | ₩25,118 | +0.05% | 50.3만 |
|---|
| 2025.11.24 | ₩25,132 | ₩25,212 | ₩25,132 | ₩25,185 | +0.21% | 52.9만 |
|---|
| 2025.11.21 | ₩24,689 | ₩24,729 | ₩24,582 | ₩24,635 | -0.22% | 69.7만 |
|---|
| 2025.11.20 | ₩24,796 | ₩24,850 | ₩24,568 | ₩24,582 | -0.87% | 59.4만 |
|---|
| 2025.11.19 | ₩24,729 | ₩24,850 | ₩24,662 | ₩24,783 | +0.22% | 30.3만 |
|---|
| 2025.11.18 | ₩24,555 | ₩24,595 | ₩24,475 | ₩24,488 | -0.27% | 39.1만 |
|---|
| 2025.11.17 | ₩24,662 | ₩24,756 | ₩24,609 | ₩24,649 | -0.05% | 36.6만 |
|---|
| 2025.11.14 | ₩24,434 | ₩24,662 | ₩24,434 | ₩24,649 | +0.88% | 33.6만 |
|---|
| 2025.11.13 | ₩24,689 | ₩24,689 | ₩24,475 | ₩24,515 | -0.71% | 26.8만 |
|---|
| 2025.11.12 | ₩24,729 | ₩24,770 | ₩24,676 | ₩24,729 | 0.00% | 20.2만 |
|---|
| 2025.11.11 | ₩24,689 | ₩24,783 | ₩24,635 | ₩24,743 | +0.22% | 23.5만 |
|---|
| 2025.11.10 | ₩24,823 | ₩24,877 | ₩24,729 | ₩24,877 | +0.22% | 20.5만 |
|---|
| 2025.11.07 | ₩24,877 | ₩24,890 | ₩24,756 | ₩24,850 | -0.11% | 51.3만 |
|---|
| 2025.11.06 | ₩24,770 | ₩24,837 | ₩24,662 | ₩24,729 | -0.16% | 26.1만 |
|---|
| 2025.11.05 | ₩24,756 | ₩25,051 | ₩24,756 | ₩24,863 | +0.43% | 40.6만 |
|---|
| 2025.11.04 | ₩24,595 | ₩24,649 | ₩24,434 | ₩24,622 | +0.11% | 97.4만 |
|---|
| 2025.11.03 | ₩24,770 | ₩24,823 | ₩24,676 | ₩24,743 | -0.11% | 28.7만 |
|---|
| 2025.10.31 | ₩24,488 | ₩24,515 | ₩24,394 | ₩24,515 | +0.11% | 12.1만 |
|---|
| 2025.10.30 | ₩24,528 | ₩24,528 | ₩24,407 | ₩24,501 | -0.11% | 14.8만 |
|---|
| 2025.10.29 | ₩24,703 | ₩24,729 | ₩24,515 | ₩24,568 | -0.54% | 28.6만 |
|---|
| 2025.10.28 | ₩24,233 | ₩24,247 | ₩24,153 | ₩24,206 | -0.11% | 18.1만 |
|---|
| 2025.10.27 | ₩24,206 | ₩24,273 | ₩24,153 | ₩24,260 | +0.22% | 32.9만 |
|---|
| 2025.10.24 | ₩24,528 | ₩24,542 | ₩24,488 | ₩24,542 | +0.05% | 33.8만 |
|---|
| 2025.10.23 | ₩24,407 | ₩24,555 | ₩24,394 | ₩24,542 | +0.55% | 63만 |
|---|
| 2025.10.22 | ₩24,005 | ₩24,005 | ₩23,817 | ₩23,992 | -0.06% | 49.4만 |
|---|
| 2025.10.21 | ₩24,247 | ₩24,407 | ₩24,247 | ₩24,367 | +0.50% | 63.2만 |
|---|
| 2025.10.20 | ₩23,724 | ₩23,938 | ₩23,724 | ₩23,898 | +0.73% | 43.9만 |
|---|
| 2025.10.17 | ₩23,147 | ₩23,268 | ₩23,107 | ₩23,201 | +0.23% | 62.3만 |
|---|
| 2025.10.16 | ₩23,281 | ₩23,442 | ₩23,281 | ₩23,281 | 0.00% | 30.6만 |
|---|
| 2025.10.15 | ₩23,093 | ₩23,107 | ₩22,973 | ₩23,080 | -0.06% | 36.5만 |
|---|
| 2025.10.14 | ₩23,120 | ₩23,147 | ₩23,013 | ₩23,093 | -0.12% | 57.5만 |
|---|
| 2025.10.13 | ₩23,603 | ₩23,683 | ₩23,563 | ₩23,563 | -0.17% | 31.8만 |
|---|
| 2025.10.10 | ₩23,656 | ₩23,656 | ₩23,160 | ₩23,214 | -1.87% | 52.8만 |
|---|